Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.04 | 76.92 | 76.92 | 76.92 | 588,392 | -0.02(-0.03%) |
Dec 30, 2013 | 76.46 | 77.25 | 76.46 | 76.95 | 441,834 | +0.35(+0.46%) |
Dec 27, 2013 | 76.42 | 77.18 | 76.42 | 76.60 | 435,701 | +0.14(+0.18%) |
Dec 26, 2013 | 76.09 | 76.53 | 75.87 | 76.46 | 510,766 | +0.47(+0.62%) |
Dec 24, 2013 | 75.64 | 76.60 | 75.42 | 75.99 | 329,879 | +0.53(+0.71%) |
Dec 23, 2013 | 76.09 | 76.28 | 75.27 | 75.45 | 946,901 | -0.36(-0.47%) |
Dec 20, 2013 | 75.95 | 76.46 | 75.46 | 75.81 | 1,032,450 | +0.13(+0.17%) |
Dec 19, 2013 | 75.35 | 75.87 | 74.73 | 75.68 | 762,059 | +0.07(+0.09%) |
Dec 18, 2013 | 74.99 | 75.77 | 74.53 | 75.62 | 1,193,379 | +0.56(+0.75%) |
Dec 17, 2013 | 75.30 | 75.61 | 74.47 | 75.05 | 819,578 | -0.37(-0.49%) |
Dec 16, 2013 | 74.64 | 75.87 | 74.64 | 75.42 | 718,979 | +0.88(+1.19%) |
Dec 13, 2013 | 75.36 | 75.57 | 74.37 | 74.54 | 1,184,878 | -0.72(-0.96%) |
Dec 12, 2013 | 76.95 | 77.07 | 75.19 | 75.26 | 977,933 | -1.94(-2.51%) |
Dec 11, 2013 | 77.15 | 77.72 | 76.60 | 77.20 | 1,197,657 | +0.59(+0.77%) |
Dec 10, 2013 | 77.58 | 77.98 | 76.39 | 76.61 | 1,106,931 | -1.25(-1.60%) |
Dec 09, 2013 | 77.84 | 78.84 | 77.62 | 77.86 | 940,113 | +0.42(+0.54%) |
Dec 06, 2013 | 76.56 | 77.51 | 76.33 | 77.44 | 1,153,717 | +1.51(+1.98%) |
Dec 05, 2013 | 77.15 | 77.30 | 75.84 | 75.94 | 1,693,712 | -1.83(-2.35%) |
Dec 04, 2013 | 77.35 | 78.06 | 77.03 | 77.76 | 1,515,557 | -0.17(-0.22%) |
Dec 03, 2013 | 77.67 | 78.08 | 77.22 | 77.93 | 1,350,630 | +0.39(+0.51%) |
Dec 02, 2013 | 77.58 | 78.07 | 76.92 | 77.54 | 928,026 | +0.16(+0.20%) |
Nov 29, 2013 | 78.52 | 78.71 | 77.35 | 77.38 | 425,995 | -1.02(-1.30%) |
Nov 27, 2013 | 78.41 | 78.73 | 78.10 | 78.40 | 607,776 | -0.01(-0.01%) |
Nov 26, 2013 | 77.44 | 78.66 | 77.44 | 78.41 | 1,037,412 | +0.97(+1.26%) |
Nov 25, 2013 | 77.35 | 77.81 | 76.79 | 77.44 | 718,391 | +0.27(+0.35%) |
Nov 22, 2013 | 76.40 | 77.31 | 76.40 | 77.17 | 916,948 | +0.69(+0.90%) |
Nov 21, 2013 | 74.27 | 77.18 | 74.25 | 76.48 | 1,876,635 | +1.14(+1.51%) |
Nov 20, 2013 | 75.70 | 77.53 | 73.84 | 75.34 | 3,911,086 | -5.27(-6.54%) |
Nov 19, 2013 | 80.45 | 80.80 | 79.97 | 80.61 | 422,421 | -0.24(-0.29%) |
Nov 18, 2013 | 81.46 | 81.46 | 80.54 | 80.85 | 441,584 | -0.33(-0.40%) |
Nov 15, 2013 | 80.94 | 81.46 | 80.06 | 81.18 | 650,579 | +0.31(+0.39%) |
Nov 14, 2013 | 80.30 | 81.21 | 80.18 | 80.87 | 431,308 | +1.56(+1.97%) |
Nov 12, 2013 | 79.37 | 79.38 | 78.62 | 79.31 | 535,083 | -0.17(-0.21%) |
Nov 11, 2013 | 80.24 | 80.57 | 79.21 | 79.48 | 579,407 | -0.72(-0.89%) |
Nov 08, 2013 | 79.34 | 80.19 | 78.55 | 80.19 | 705,013 | +0.74(+0.93%) |
Nov 07, 2013 | 82.56 | 82.73 | 79.19 | 79.45 | 984,598 | -3.15(-3.81%) |
Nov 06, 2013 | 82.22 | 82.60 | 81.91 | 82.60 | 443,313 | +0.87(+1.07%) |
Nov 05, 2013 | 81.33 | 81.91 | 81.06 | 81.73 | 587,565 | +0.05(+0.06%) |
Nov 04, 2013 | 82.25 | 82.39 | 81.27 | 81.68 | 320,458 | -0.29(-0.35%) |
Nov 01, 2013 | 82.02 | 82.39 | 81.52 | 81.96 | 420,018 | -0.15(-0.18%) |
Oct 31, 2013 | 82.16 | 82.41 | 81.68 | 82.11 | 623,420 | -0.21(-0.26%) |
Oct 30, 2013 | 83.31 | 83.33 | 81.96 | 82.33 | 451,824 | -1.03(-1.24%) |
Oct 29, 2013 | 82.81 | 83.40 | 82.64 | 83.36 | 411,893 | +0.52(+0.62%) |
Oct 28, 2013 | 81.37 | 83.09 | 81.37 | 82.84 | 612,932 | +1.36(+1.67%) |
Oct 25, 2013 | 80.81 | 81.54 | 80.55 | 81.48 | 427,139 | +0.56(+0.69%) |
Oct 24, 2013 | 80.35 | 80.95 | 79.98 | 80.92 | 453,942 | +0.55(+0.69%) |
Oct 23, 2013 | 79.95 | 80.54 | 79.78 | 80.37 | 429,246 | +0.09(+0.11%) |
Oct 22, 2013 | 79.00 | 80.44 | 78.90 | 80.28 | 855,222 | +1.38(+1.75%) |
Oct 21, 2013 | 79.54 | 79.54 | 78.76 | 78.90 | 629,870 | -0.75(-0.95%) |
Oct 18, 2013 | 80.38 | 80.38 | 79.46 | 79.65 | 457,836 | -0.41(-0.52%) |
Oct 17, 2013 | 79.34 | 80.13 | 79.03 | 80.07 | 576,372 | +0.69(+0.87%) |
Oct 16, 2013 | 78.61 | 79.39 | 78.44 | 79.37 | 735,839 | +1.13(+1.44%) |
Oct 15, 2013 | 78.60 | 78.68 | 78.07 | 78.24 | 805,853 | -0.56(-0.71%) |
Oct 14, 2013 | 78.56 | 78.87 | 78.22 | 78.80 | 512,479 | +0.10(+0.12%) |
Oct 11, 2013 | 78.30 | 78.78 | 78.13 | 78.71 | 496,760 | +0.07(+0.08%) |
Oct 10, 2013 | 77.79 | 78.69 | 77.75 | 78.64 | 616,463 | +1.57(+2.04%) |
Oct 09, 2013 | 77.92 | 78.16 | 76.92 | 77.07 | 622,469 | -0.89(-1.14%) |
Oct 08, 2013 | 77.95 | 78.56 | 77.93 | 77.96 | 825,441 | -0.15(-0.19%) |
Oct 07, 2013 | 78.04 | 78.32 | 77.48 | 78.10 | 657,943 | -0.11(-0.14%) |
Oct 04, 2013 | 77.29 | 78.55 | 77.14 | 78.21 | 537,945 | +0.71(+0.91%) |
Oct 03, 2013 | 77.26 | 77.79 | 76.72 | 77.50 | 542,049 | +0.01(+0.02%) |
Oct 02, 2013 | 77.65 | 77.65 | 76.64 | 77.49 | 793,382 | -0.34(-0.44%) |